くろがね工作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 1,562 | 1,564 | 1,524 | 1,524 | -35 | -2.2% | 3,300 |
| 2018/01/29 | 1,607 | 1,608 | 1,554 | 1,559 | -47 | -2.9% | 7,300 |
| 2018/01/26 | 1,600 | 1,618 | 1,598 | 1,606 | +4 | +0.2% | 3,600 |
| 2018/01/25 | 1,646 | 1,650 | 1,597 | 1,602 | -38 | -2.3% | 13,700 |
| 2018/01/24 | 1,659 | 1,681 | 1,640 | 1,640 | -59 | -3.5% | 14,000 |
| 2018/01/23 | 1,651 | 1,762 | 1,620 | 1,699 | -25 | -1.5% | 116,700 |
| 2018/01/22 | 1,724 | 1,724 | 1,724 | 1,724 | +300 | +21.1% | 23,200 |
| 2018/01/19 | 1,432 | 1,448 | 1,424 | 1,424 | -20 | -1.4% | 7,500 |
| 2018/01/18 | 1,450 | 1,450 | 1,439 | 1,444 | +8 | +0.6% | 900 |
| 2018/01/17 | 1,439 | 1,439 | 1,436 | 1,436 | -13 | -0.9% | 800 |
| 2018/01/16 | 1,442 | 1,449 | 1,440 | 1,449 | +10 | +0.7% | 900 |
| 2018/01/15 | 1,458 | 1,458 | 1,435 | 1,439 | -16 | -1.1% | 4,900 |
| 2018/01/12 | 1,441 | 1,455 | 1,441 | 1,455 | +15 | +1% | 5,000 |
| 2018/01/11 | 1,430 | 1,440 | 1,430 | 1,440 | +16 | +1.1% | 1,200 |
| 2018/01/10 | 1,436 | 1,436 | 1,424 | 1,424 | -8 | -0.6% | 500 |
| 2018/01/09 | 1,430 | 1,439 | 1,425 | 1,432 | +7 | +0.5% | 6,400 |
| 2018/01/05 | 1,413 | 1,425 | 1,413 | 1,425 | +5 | +0.4% | 1,800 |
| 2018/01/04 | 1,422 | 1,422 | 1,407 | 1,420 | +17 | +1.2% | 1,900 |
| 2017/12/29 | 1,411 | 1,411 | 1,403 | 1,403 | -6 | -0.4% | 1,700 |
| 2017/12/28 | 1,405 | 1,410 | 1,400 | 1,409 | +6 | +0.4% | 4,000 |
| 2017/12/27 | 1,405 | 1,405 | 1,400 | 1,403 | ±0 | ±0% | 4,400 |
| 2017/12/26 | 1,402 | 1,403 | 1,400 | 1,403 | +1 | +0.1% | 7,400 |
| 2017/12/25 | 1,409 | 1,409 | 1,402 | 1,402 | ±0 | ±0% | 1,700 |
| 2017/12/22 | 1,401 | 1,403 | 1,400 | 1,402 | ±0 | ±0% | 2,900 |
| 2017/12/21 | 1,402 | 1,404 | 1,400 | 1,402 | +1 | +0.1% | 5,400 |
| 2017/12/20 | 1,409 | 1,409 | 1,401 | 1,401 | -9 | -0.6% | 6,500 |
| 2017/12/19 | 1,411 | 1,415 | 1,410 | 1,410 | -1 | -0.1% | 1,500 |
| 2017/12/18 | 1,410 | 1,411 | 1,410 | 1,411 | +2 | +0.1% | 1,000 |
| 2017/12/15 | 1,405 | 1,409 | 1,405 | 1,409 | -3 | -0.2% | 1,700 |
| 2017/12/14 | 1,420 | 1,420 | 1,405 | 1,412 | -9 | -0.6% | 6,900 |
| 2017/12/13 | 1,427 | 1,427 | 1,421 | 1,421 | ±0 | ±0% | 2,300 |
| 2017/12/12 | 1,427 | 1,432 | 1,421 | 1,421 | -6 | -0.4% | 6,200 |
| 2017/12/11 | 1,441 | 1,448 | 1,427 | 1,427 | -11 | -0.8% | 3,400 |
| 2017/12/08 | 1,441 | 1,441 | 1,438 | 1,438 | -3 | -0.2% | 1,000 |
| 2017/12/07 | 1,463 | 1,463 | 1,435 | 1,441 | -22 | -1.5% | 4,000 |
| 2017/12/06 | 1,466 | 1,473 | 1,463 | 1,463 | ±0 | ±0% | 1,700 |
| 2017/12/05 | 1,463 | 1,474 | 1,463 | 1,463 | +4 | +0.3% | 3,400 |
| 2017/12/04 | 1,503 | 1,503 | 1,420 | 1,459 | -39 | -2.6% | 6,300 |
| 2017/12/01 | 1,500 | 1,502 | 1,471 | 1,498 | -8 | -0.5% | 4,600 |
| 2017/11/30 | 1,505 | 1,506 | 1,505 | 1,506 | +1 | +0.1% | 700 |
| 2017/11/29 | 1,519 | 1,519 | 1,500 | 1,505 | -19 | -1.2% | 4,800 |
| 2017/11/28 | 1,511 | 1,531 | 1,511 | 1,524 | -72 | -4.5% | 12,700 |
| 2017/11/27 | 1,573 | 1,596 | 1,572 | 1,596 | +28 | +1.8% | 6,600 |
| 2017/11/24 | 1,567 | 1,579 | 1,567 | 1,568 | +1 | +0.1% | 5,500 |
| 2017/11/22 | 1,558 | 1,567 | 1,558 | 1,567 | +10 | +0.6% | 4,600 |
| 2017/11/21 | 1,557 | 1,560 | 1,557 | 1,557 | ±0 | ±0% | 2,000 |
| 2017/11/20 | 1,549 | 1,557 | 1,548 | 1,557 | +8 | +0.5% | 1,500 |
| 2017/11/17 | 1,544 | 1,552 | 1,544 | 1,549 | +6 | +0.4% | 1,300 |
| 2017/11/16 | 1,540 | 1,543 | 1,536 | 1,543 | +4 | +0.3% | 800 |
| 2017/11/15 | 1,541 | 1,546 | 1,539 | 1,539 | -2 | -0.1% | 6,000 |
1851～
1900
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「くろ工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| くろ工 | 88,300円 | +2.8% | +531.6% | 2.27% | 8.85倍 | 0.33倍 |
|
オフィス家具中堅。ＯＡ周辺機器や空調・医療・高齢者施設向け設備（建築付帯設備機器）に注力 |
| アールシーコア | 39,500円 | +12.4% | - | 0.00% | 81.78倍 | 0.68倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| 浅香工 | 161,300円 | +0.6% | -34.5% | 2.48% | 10.33倍 | 0.37倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
| 光陽社 | 187,500円 | +0.5% | -2.9% | 1.92% | 15.29倍 | 0.56倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
| カワセＣＳ | 26,700円 | -2.9% | -63.3% | 1.87% | 41.72倍 | 0.52倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
市場注目の銘柄
チャート関連のコラム
